MGM Resorts International (MGM)

Accolade Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	36.14	36.35	34.97	35.75	35.75	-1.92%	7,644,827
Jul 31, 2025	36.71	36.80	35.34	36.45	36.45	-3.78%	10,769,741
Jul 30, 2025	37.20	38.46	37.20	37.88	37.88	1.26%	10,266,295
Jul 29, 2025	38.74	38.75	36.93	37.41	37.41	-2.98%	6,235,147
Jul 28, 2025	38.40	39.29	38.40	38.56	38.56	0.31%	5,202,192
Jul 25, 2025	37.58	38.49	37.08	38.44	38.44	2.89%	4,079,000
Jul 24, 2025	38.38	38.60	37.33	37.36	37.36	-2.53%	5,033,496
Jul 23, 2025	38.50	38.87	38.15	38.33	38.33	0.50%	3,893,633
Jul 22, 2025	36.87	38.25	36.70	38.14	38.14	2.61%	4,503,131
Jul 21, 2025	37.59	37.68	37.11	37.17	37.17	-0.05%	3,479,644
Jul 18, 2025	37.81	37.81	37.02	37.19	37.19	-1.01%	4,114,251
Jul 17, 2025	37.55	38.15	37.41	37.57	37.57	0.72%	3,705,419
Jul 16, 2025	37.81	38.03	36.96	37.30	37.30	-1.11%	3,566,654
Jul 15, 2025	38.15	38.33	37.53	37.72	37.72	-1.02%	4,457,347
Jul 14, 2025	37.75	38.16	37.29	38.11	38.11	0.47%	3,515,743
Jul 11, 2025	38.65	38.65	37.92	37.93	37.93	-2.34%	4,349,026
Jul 10, 2025	38.00	38.87	37.79	38.84	38.84	3.05%	4,041,604
Jul 9, 2025	37.78	37.83	37.45	37.69	37.69	0.45%	2,892,465
Jul 8, 2025	37.35	37.78	37.13	37.52	37.52	1.32%	3,654,266
Jul 7, 2025	36.55	37.40	36.30	37.03	37.03	-1.49%	5,117,126
Jul 3, 2025	37.86	38.04	37.51	37.59	37.59	-0.21%	2,311,196
Jul 2, 2025	36.94	37.80	36.63	37.67	37.67	2.11%	5,316,868
Jul 1, 2025	34.66	37.08	34.59	36.89	36.89	7.27%	8,537,141
Jun 30, 2025	34.44	34.75	34.12	34.39	34.39	0.06%	3,801,128
Jun 27, 2025	33.92	34.41	33.81	34.37	34.37	1.72%	4,993,718
Jun 26, 2025	33.76	34.25	33.61	33.79	33.79	-0.27%	4,347,218
Jun 25, 2025	34.21	34.24	33.76	33.88	33.88	-0.94%	2,900,863
Jun 24, 2025	33.76	34.29	33.66	34.20	34.20	2.86%	4,367,725
Jun 23, 2025	33.64	33.64	32.30	33.25	33.25	-1.54%	6,034,754
Jun 20, 2025	34.31	34.77	33.49	33.77	33.77	-0.50%	11,169,718
Jun 18, 2025	33.57	34.45	33.57	33.94	33.94	1.10%	5,125,200
Jun 17, 2025	34.00	34.08	33.33	33.57	33.57	-2.13%	5,321,547
Jun 16, 2025	32.71	34.51	32.45	34.30	34.30	8.10%	9,091,660
Jun 13, 2025	32.30	32.52	31.49	31.73	31.73	-4.25%	5,966,561
Jun 12, 2025	32.68	33.24	32.35	33.14	33.14	-0.27%	3,044,674
Jun 11, 2025	33.70	33.93	33.00	33.23	33.23	-0.48%	4,703,569
Jun 10, 2025	32.57	33.50	32.50	33.39	33.39	2.83%	4,211,690
Jun 9, 2025	32.18	32.54	32.00	32.47	32.47	1.91%	3,847,550
Jun 6, 2025	32.08	32.08	31.68	31.86	31.86	1.82%	3,184,220
Jun 5, 2025	31.98	32.05	31.08	31.29	31.29	-2.19%	3,663,216
Jun 4, 2025	31.91	32.24	31.62	31.99	31.99	0.09%	3,640,634
Jun 3, 2025	31.04	32.25	30.68	31.96	31.96	2.53%	4,539,088
Jun 2, 2025	31.57	31.71	30.72	31.17	31.17	-1.52%	5,584,647
May 30, 2025	31.34	31.84	31.12	31.65	31.65	-0.25%	15,732,435
May 29, 2025	32.22	32.22	31.43	31.73	31.73	-0.22%	4,585,108
May 28, 2025	32.11	32.22	31.75	31.80	31.80	-0.59%	3,143,618
May 27, 2025	31.91	32.26	31.39	31.99	31.99	2.04%	4,069,782
May 23, 2025	30.65	31.57	30.58	31.35	31.35	-	2,980,226
May 22, 2025	31.25	31.54	30.75	31.35	31.35	-0.06%	5,057,257
May 21, 2025	32.42	32.53	31.27	31.37	31.37	-4.65%	6,218,888

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.